![Gamma Communications Plc](/common/images/company/L_GAMA.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:20 | 1450.0 | 15909 | UT | 1454.0 | 1460.0 | Sell | 201,702 | 450 | LSE | |
11:29:59 | 1452.0 | 1 | AT | 1452.0 | 1460.0 | Sell | 185,793 | 449 | LSE | |
11:29:59 | 1454.0 | 3 | AT | 1454.0 | 1460.0 | Sell | 185,792 | 448 | LSE | |
11:29:59 | 1454.0 | 1 | AT | 1454.0 | 1460.0 | Sell | 185,789 | 447 | LSE | |
11:29:55 | 1460.0 | 3 | AT | 1454.0 | 1460.0 | Buy | 185,788 | 446 | LSE | |
11:29:55 | 1460.0 | 8 | AT | 1454.0 | 1460.0 | Buy | 185,785 | 445 | LSE | |
11:29:55 | 1460.0 | 7 | AT | 1454.0 | 1460.0 | Buy | 185,777 | 444 | LSE | |
11:29:48 | 1454.0 | 26 | AT | 1454.0 | 1460.0 | Sell | 185,770 | 443 | LSE | |
11:29:07 | 1454.0 | 36 | AT | 1454.0 | 1460.0 | Sell | 185,744 | 442 | LSE | |
11:29:03 | 1454.0 | 59 | AT | 1454.0 | 1460.0 | Sell | 185,708 | 441 | LSE | |
11:28:26 | 1454.0 | 76 | O | 1454.0 | 1460.0 | Sell | 185,649 | 440 | LSE | |
11:28:25 | 1456.0 | 66 | AT | 1456.0 | 1460.0 | Sell | 185,573 | 439 | LSE | |
11:28:20 | 1456.0 | 124 | AT | 1456.0 | 1460.0 | Sell | 185,507 | 438 | LSE | |
11:25:59 | 1456.0 | 59 | AT | 1456.0 | 1460.0 | Sell | 185,383 | 437 | LSE | |
11:23:54 | 1456.0 | 21 | AT | 1456.0 | 1460.0 | Sell | 185,324 | 436 | LSE | |
11:22:42 | 1456.0 | 82 | AT | 1456.0 | 1460.0 | Sell | 185,303 | 435 | LSE | |
11:21:22 | 1456.0 | 28 | AT | 1456.0 | 1460.0 | Sell | 185,221 | 434 | LSE | |
11:21:22 | 1456.0 | 2 | AT | 1456.0 | 1460.0 | Sell | 185,193 | 433 | LSE | |
11:20:26 | 1456.0 | 14 | AT | 1456.0 | 1460.0 | Sell | 185,191 | 432 | LSE | |
11:20:19 | 1456.0 | 42 | AT | 1456.0 | 1460.0 | Sell | 185,177 | 431 | LSE | |
11:20:18 | 1456.0 | 6 | AT | 1456.0 | 1460.0 | Sell | 185,135 | 430 | LSE | |
11:20:18 | 1456.0 | 56 | AT | 1456.0 | 1460.0 | Sell | 185,129 | 429 | LSE | |
11:20:18 | 1456.0 | 76 | AT | 1456.0 | 1460.0 | Sell | 185,073 | 428 | LSE | |
11:17:16 | 1460.0 | 73 | O | 1456.0 | 1460.0 | Buy | 184,997 | 427 | LSE | |
11:14:59 | 1456.0 | 1 | AT | 1456.0 | 1460.0 | Sell | 184,924 | 426 | LSE | |
11:13:08 | 1456.0 | 115 | O | 1456.0 | 1460.0 | Sell | 184,923 | 425 | LSE | |
11:13:04 | 1456.0 | 4 | AT | 1456.0 | 1460.0 | Sell | 184,808 | 424 | LSE | |
11:13:04 | 1456.0 | 1 | AT | 1456.0 | 1460.0 | Sell | 184,804 | 423 | LSE | |
11:13:04 | 1456.0 | 12 | AT | 1456.0 | 1460.0 | Sell | 184,803 | 422 | LSE | |
11:13:03 | 1456.0 | 83 | AT | 1456.0 | 1460.0 | Sell | 184,791 | 421 | LSE | |
11:13:03 | 1456.0 | 221 | AT | 1456.0 | 1460.0 | Sell | 184,708 | 420 | LSE | |
11:13:03 | 1456.0 | 2 | AT | 1456.0 | 1460.0 | Sell | 184,487 | 419 | LSE | |
11:13:03 | 1456.0 | 25 | AT | 1456.0 | 1460.0 | Sell | 184,485 | 418 | LSE | |
11:13:03 | 1456.0 | 22 | AT | 1456.0 | 1460.0 | Sell | 184,460 | 417 | LSE | |
11:11:15 | 1456.0 | 5 | AT | 1456.0 | 1460.0 | Sell | 184,438 | 416 | LSE | |
11:11:14 | 1456.0 | 35 | AT | 1456.0 | 1460.0 | Sell | 184,433 | 415 | LSE | |
11:11:14 | 1456.0 | 103 | AT | 1456.0 | 1460.0 | Sell | 184,398 | 414 | LSE | |
11:10:59 | 1456.0 | 87 | AT | 1456.0 | 1460.0 | Sell | 184,295 | 413 | LSE | |
11:09:01 | 1456.0 | 15 | AT | 1456.0 | 1460.0 | Sell | 184,208 | 412 | LSE | |
11:09:01 | 1456.0 | 108 | AT | 1456.0 | 1460.0 | Sell | 184,193 | 411 | LSE | |
11:08:15 | 1456.0 | 9 | AT | 1456.0 | 1460.0 | Sell | 184,085 | 410 | LSE | |
11:08:01 | 1456.0 | 68 | AT | 1456.0 | 1460.0 | Sell | 184,076 | 409 | LSE | |
11:08:00 | 1456.0 | 5 | AT | 1456.0 | 1460.0 | Sell | 184,008 | 408 | LSE | |
11:06:19 | 1456.0 | 5 | AT | 1456.0 | 1460.0 | Sell | 184,003 | 407 | LSE | |
11:06:18 | 1458.0 | 42 | AT | 1458.0 | 1460.0 | Sell | 183,998 | 406 | LSE | |
11:06:18 | 1458.0 | 97 | AT | 1458.0 | 1460.0 | Sell | 183,956 | 405 | LSE | |
11:06:18 | 1458.0 | 24 | AT | 1458.0 | 1460.0 | Sell | 183,859 | 404 | LSE | |
11:06:17 | 1458.0 | 61 | AT | 1458.0 | 1460.0 | Sell | 183,835 | 403 | LSE | |
11:02:48 | 1456.0 | 5 | AT | 1456.0 | 1462.0 | Sell | 183,774 | 402 | LSE | |
11:02:48 | 1456.0 | 22 | AT | 1456.0 | 1462.0 | Sell | 183,769 | 401 | LSE | |
11:02:34 | 1462.0 | 26 | AT | 1454.0 | 1462.0 | Buy | 183,747 | 400 | LSE | |
11:02:34 | 1462.0 | 27 | AT | 1454.0 | 1462.0 | Buy | 183,721 | 399 | LSE | |
11:02:34 | 1462.0 | 47 | AT | 1454.0 | 1462.0 | Buy | 183,694 | 398 | LSE | |
10:59:12 | 1454.8 | 1563 | O | 1454.0 | 1462.0 | Sell | 183,647 | 397 | LSE | |
10:55:17 | 1455.2 | 1 | O | 1454.0 | 1462.0 | Sell | 182,084 | 396 | LSE | |
10:54:41 | 1454.0 | 37 | AT | 1454.0 | 1462.0 | Sell | 182,083 | 395 | LSE | |
10:54:41 | 1454.0 | 61 | AT | 1454.0 | 1462.0 | Sell | 182,046 | 394 | LSE | |
10:52:05 | 1455.204 | 646 | O | 1454.0 | 1462.0 | Sell | 181,985 | 393 | LSE | |
10:51:01 | 1459.416 | 207 | O | 1454.0 | 1462.0 | Buy | 181,339 | 392 | LSE | |
10:50:29 | 1455.208 | 563 | O | 1454.0 | 1462.0 | Sell | 181,132 | 391 | LSE | |
10:43:24 | 1459.424 | 34 | O | 1454.0 | 1462.0 | Buy | 180,569 | 390 | LSE | |
10:41:31 | 1454.0 | 7 | AT | 1454.0 | 1462.0 | Sell | 180,535 | 389 | LSE | |
10:41:31 | 1454.0 | 64 | AT | 1454.0 | 1462.0 | Sell | 180,528 | 388 | LSE | |
10:41:31 | 1454.0 | 71 | AT | 1454.0 | 1462.0 | Sell | 180,464 | 387 | LSE | |
10:33:17 | 1454.0 | 10 | AT | 1454.0 | 1462.0 | Sell | 180,393 | 386 | LSE | |
10:33:17 | 1454.0 | 164 | AT | 1454.0 | 1462.0 | Sell | 180,383 | 385 | LSE | |
10:33:11 | 1454.0 | 5 | AT | 1454.0 | 1462.0 | Sell | 180,219 | 384 | LSE | |
10:33:11 | 1454.0 | 88 | AT | 1454.0 | 1462.0 | Sell | 180,214 | 383 | LSE | |
10:26:55 | 1455.2 | 713 | O | 1454.0 | 1462.0 | Sell | 180,126 | 382 | LSE | |
10:26:12 | 1454.0 | 89 | AT | 1454.0 | 1462.0 | Sell | 179,413 | 381 | LSE | |
10:26:12 | 1454.0 | 71 | AT | 1454.0 | 1462.0 | Sell | 179,324 | 380 | LSE | |
10:26:12 | 1454.0 | 30 | AT | 1454.0 | 1462.0 | Sell | 179,253 | 379 | LSE | |
10:11:00 | 1454.0 | 40 | AT | 1454.0 | 1462.0 | Sell | 179,223 | 378 | LSE | |
10:11:00 | 1454.0 | 35 | AT | 1454.0 | 1462.0 | Sell | 179,183 | 377 | LSE | |
10:11:00 | 1454.0 | 63 | AT | 1454.0 | 1462.0 | Sell | 179,148 | 376 | LSE | |
10:11:00 | 1454.0 | 37 | AT | 1454.0 | 1462.0 | Sell | 179,085 | 375 | LSE | |
10:10:15 | 1454.0 | 26 | AT | 1454.0 | 1462.0 | Sell | 179,048 | 374 | LSE | |
10:10:15 | 1454.0 | 58 | AT | 1454.0 | 1462.0 | Sell | 179,022 | 373 | LSE | |
10:01:31 | 1460.0 | 7 | O | 1454.0 | 1462.0 | Buy | 178,964 | 372 | LSE | |
10:01:04 | 1455.2 | 328 | O | 1454.0 | 1462.0 | Sell | 178,957 | 371 | LSE | |
09:59:54 | 1454.0 | 6 | O | 1454.0 | 1462.0 | Sell | 178,629 | 370 | LSE | |
09:59:53 | 1454.0 | 4 | AT | 1454.0 | 1462.0 | Sell | 178,623 | 369 | LSE | |
09:58:34 | 1456.0 | 31 | AT | 1456.0 | 1462.0 | Sell | 178,619 | 368 | LSE | |
09:58:34 | 1456.0 | 63 | AT | 1456.0 | 1462.0 | Sell | 178,588 | 367 | LSE | |
09:58:34 | 1456.0 | 64 | AT | 1456.0 | 1462.0 | Sell | 178,525 | 366 | LSE | |
09:57:53 | 1458.0 | 9 | AT | 1458.0 | 1464.0 | Sell | 178,461 | 365 | LSE | |
09:57:24 | 1458.603 | 69 | O | 1458.0 | 1464.0 | Sell | 178,452 | 364 | LSE | |
09:56:05 | 1458.0 | 37 | AT | 1458.0 | 1466.0 | Sell | 178,383 | 363 | LSE | |
09:56:05 | 1458.0 | 49 | AT | 1458.0 | 1466.0 | Sell | 178,346 | 362 | LSE | |
09:56:05 | 1458.0 | 36 | AT | 1458.0 | 1466.0 | Sell | 178,297 | 361 | LSE | |
09:56:05 | 1458.0 | 123 | AT | 1458.0 | 1466.0 | Sell | 178,261 | 360 | LSE | |
09:51:58 | 1458.0 | 19 | AT | 1458.0 | 1466.0 | Sell | 178,138 | 359 | LSE | |
09:49:41 | 1462.0 | 700 | O | 1458.0 | 1466.0 | 178,119 | 358 | LSE | ||
09:49:19 | 1462.0 | 1030 | O | 1458.0 | 1466.0 | 177,419 | 357 | LSE | ||
09:49:00 | 1458.0 | 6 | O | 1458.0 | 1466.0 | Sell | 176,389 | 356 | LSE | |
09:48:50 | 1458.0 | 64 | AT | 1458.0 | 1466.0 | Sell | 176,383 | 355 | LSE | |
09:46:07 | 1458.8 | 100 | O | 1458.0 | 1466.0 | Sell | 176,319 | 354 | LSE | |
09:45:32 | 1458.808 | 200 | O | 1458.0 | 1466.0 | Sell | 176,219 | 353 | LSE | |
09:45:31 | 1458.0 | 165 | AT | 1458.0 | 1466.0 | Sell | 176,019 | 352 | LSE | |
09:45:15 | 1462.0 | 100 | O | 1458.0 | 1466.0 | 175,854 | 351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.